Spot 305.36
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.95 | 62.55 | 60.75 | — | — | 245 | — | — | — | — | 0.82 | — |
| — | 53.90 | 57.45 | 55.67 | — | — | 250 | — | — | — | — | 0.82 | — |
| — | 48.90 | 51.85 | 50.38 | — | — | 255 | — | — | — | — | 1.02 | — |
| — | 43.95 | 46.85 | 45.40 | — | — | 260 | — | — | — | — | 0.12 | — |
| — | 38.95 | 41.85 | 40.40 | — | — | 265 | 35.1% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 33.95 | 36.90 | 35.42 | +1.00 | 33.3% | 270 | 33.3% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 29.00 | 31.95 | 30.48 | +0.99 | 31.7% | 275 | 31.7% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 24.05 | 27.45 | 25.75 | +0.98 | 30.2% | 280 | — | — | 0.27 | 0.01 | 0.52 | — |
| — | 21.85 | 24.60 | 23.23 | — | — | 282.5 | 29.5% | -0.03 | 0.26 | 0.01 | 0.50 | — |
| — | 19.25 | 22.80 | 21.02 | +0.95 | 28.8% | 285 | 28.8% | -0.05 | 0.28 | 0.13 | 0.44 | — |
| — | 16.80 | 20.15 | 18.48 | +0.94 | 28.1% | 287.5 | 28.1% | -0.07 | 0.39 | 0.30 | 0.48 | — |
| — | 14.40 | 17.70 | 16.05 | +0.91 | 27.4% | 290 | 27.4% | -0.09 | 0.58 | 0.39 | 0.77 | — |
| — | 12.55 | 15.30 | 13.93 | +0.88 | 26.9% | 292.5 | 26.9% | -0.13 | 0.96 | 0.39 | 1.54 | — |
| — | 10.40 | 12.85 | 11.62 | +0.83 | 26.4% | 295 | 26.4% | -0.18 | 1.48 | 0.83 | 2.13 | — |
| — | 8.40 | 10.40 | 9.40 | +0.77 | 25.9% | 297.5 | 25.9% | -0.24 | 1.89 | 0.96 | 2.82 | — |
| — | 6.65 | 8.80 | 7.72 | +0.70 | 25.6% | 300 | 25.6% | -0.31 | 2.15 | 1.91 | 2.40 | — |
| — | 5.45 | 6.80 | 6.12 | +0.62 | 25.4% | 302.5 | 25.4% | -0.39 | 3.26 | 2.62 | 3.90 | — |
| — | 4.35 | 5.40 | 4.88 | +0.54 | 25.3% | 305 | 25.3% | -0.47 | 4.47 | 3.80 | 5.15 | — |
| — | 3.05 | 3.95 | 3.50 | +0.45 | 25.2% | 307.5 | 25.2% | -0.56 | 5.88 | 4.85 | 6.90 | — |
| — | 2.11 | 2.99 | 2.55 | +0.36 | 25.3% | 310 | 25.3% | -0.64 | 7.38 | 6.35 | 8.40 | — |
| — | 1.41 | 2.20 | 1.80 | +0.29 | 25.4% | 312.5 | 25.4% | -0.72 | 8.75 | 7.50 | 10.00 | — |
| — | 1.08 | 1.59 | 1.33 | +0.22 | 25.5% | 315 | 25.5% | -0.78 | 11.05 | 10.00 | 12.10 | — |
| — | 0.60 | 1.12 | 0.86 | +0.17 | 25.7% | 317.5 | 25.7% | -0.84 | 13.12 | 12.00 | 14.25 | — |
| — | 0.40 | 0.99 | 0.69 | +0.12 | 25.9% | 320 | 25.9% | -0.89 | 15.12 | 13.95 | 16.30 | — |
| — | 0.15 | 0.55 | 0.35 | +0.09 | 26.1% | 322.5 | 26.1% | -0.92 | 17.90 | 16.35 | 19.45 | — |
| — | 0.03 | 0.57 | 0.30 | +0.06 | 26.4% | 325 | 26.4% | -0.94 | 20.12 | 18.75 | 21.50 | — |
| — | 0.01 | 0.41 | 0.21 | +0.04 | 26.6% | 327.5 | 26.6% | -0.96 | 22.60 | 21.10 | 24.10 | — |
| — | 0.02 | 0.31 | 0.17 | +0.03 | 26.8% | 330 | 26.8% | -0.97 | 25.18 | 23.95 | 26.40 | — |
| — | 0.01 | 0.61 | 0.31 | +0.02 | 27.0% | 332.5 | 27.0% | -0.98 | 27.25 | 25.50 | 29.00 | — |
| — | 0.01 | 0.75 | 0.38 | +0.01 | 27.3% | 335 | 27.3% | -0.99 | 29.95 | 28.50 | 31.40 | — |
| — | 0.01 | 0.27 | 0.14 | +0.01 | 27.5% | 337.5 | 27.5% | -0.99 | 32.70 | 31.50 | 33.90 | — |
| — | — | 0.17 | — | +0.00 | 27.8% | 340 | 27.8% | -1.00 | 34.95 | 33.50 | 36.40 | — |
| — | 0.01 | 0.20 | 0.10 | +0.00 | 28.1% | 342.5 | 28.1% | -1.00 | 37.48 | 36.05 | 38.90 | 0 |
| 23 | — | 0.83 | — | +0.00 | 28.3% | 345 | 28.3% | -1.00 | 39.88 | 38.35 | 41.40 | — |
| — | — | 0.83 | — | +0.00 | 28.6% | 347.5 | 28.6% | -1.00 | 42.27 | 40.65 | 43.90 | — |
| — | — | 0.82 | — | +0.00 | 28.9% | 350 | 28.9% | -1.00 | 44.80 | 43.20 | 46.40 | — |
| — | — | 0.01 | — | +0.00 | 29.5% | 355 | 29.5% | -1.00 | 49.80 | 48.20 | 51.40 | — |
| — | — | 0.82 | — | +0.00 | 30.2% | 360 | 30.2% | -1.00 | 54.23 | 52.90 | 55.55 | — |
| — | — | 0.82 | — | +0.00 | 30.8% | 365 | 30.8% | -1.00 | 59.85 | 58.30 | 61.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.